740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,211700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,211600,6077567050,31200,31200,31200,31200,0
|
|
20241101,211500,6077567050,31200,31200,31200,31200,0
|
|
20241101,211400,6077567050,31200,31200,31200,31200,0
|
|
20241101,211300,6077567050,31200,31200,31200,31200,0
|
|
20241101,211200,6077567050,31200,31200,31200,31200,0
|
|
20241101,211100,6077567050,31200,31200,31200,31200,0
|
|
20241101,211000,6077567050,31200,31200,31200,31200,0
|
|
20241101,210900,6077567050,31200,31200,31200,31200,0
|
|
20241101,210800,6077567050,31200,31200,31200,31200,0
|
|
20241101,210700,6077567050,31200,31200,31200,31200,0
|
|
20241101,210600,6077567050,31200,31200,31200,31200,0
|
|
20241101,210500,6077567050,31200,31200,31200,31200,0
|
|
20241101,210400,6077567050,31200,31200,31200,31200,0
|
|
20241101,210300,6077567050,31200,31200,31200,31200,0
|
|
20241101,210200,6077567050,31200,31200,31200,31200,0
|
|
20241101,210100,6077567050,31200,31200,31200,31200,0
|
|
20241101,210000,6077567050,31200,31200,31200,31200,0
|
|
20241101,205900,6077567050,31200,31200,31200,31200,0
|
|
20241101,205800,6077567050,31200,31200,31200,31200,0
|
|
20241101,205700,6077567050,31200,31200,31200,31200,0
|
|
20241101,205600,6077567050,31200,31200,31200,31200,0
|
|
20241101,205500,6077567050,31200,31200,31200,31200,0
|
|
20241101,205400,6077567050,31200,31200,31200,31200,0
|
|
20241101,205300,6077567050,31200,31200,31200,31200,0
|
|
20241101,205200,6077567050,31200,31200,31200,31200,0
|
|
20241101,205100,6077567050,31200,31200,31200,31200,0
|
|
20241101,205000,6077567050,31200,31200,31200,31200,0
|
|
20241101,204900,6077567050,31200,31200,31200,31200,0
|
|
20241101,204800,6077567050,31200,31200,31200,31200,0
|
|
20241101,204700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,204600,6077567050,31200,31200,31200,31200,0
|
|
20241101,204500,6077567050,31200,31200,31200,31200,0
|
|
20241101,204400,6077567050,31200,31200,31200,31200,0
|
|
20241101,204300,6077567050,31200,31200,31200,31200,0
|
|
20241101,204200,6077567050,31200,31200,31200,31200,0
|
|
20241101,204100,6077567050,31200,31200,31200,31200,0
|
|
20241101,204000,6077567050,31200,31200,31200,31200,0
|
|
20241101,203900,6077567050,31200,31200,31200,31200,0
|
|
20241101,203800,6077567050,31200,31200,31200,31200,0
|
|
20241101,203700,6077567050,31200,31200,31200,31200,0
|
|
20241101,203600,6077567050,31200,31200,31200,31200,0
|
|
20241101,203500,6077567050,31200,31200,31200,31200,0
|
|
20241101,203400,6077567050,31200,31200,31200,31200,0
|
|
20241101,203300,6077567050,31200,31200,31200,31200,0
|
|
20241101,203200,6077567050,31200,31200,31200,31200,0
|
|
20241101,203100,6077567050,31200,31200,31200,31200,0
|
|
20241101,203000,6077567050,31200,31200,31200,31200,0
|
|
20241101,202900,6077567050,31200,31200,31200,31200,0
|
|
20241101,202800,6077567050,31200,31200,31200,31200,0
|
|
20241101,202700,6077567050,31200,31200,31200,31200,0
|
|
20241101,202600,6077567050,31200,31200,31200,31200,0
|
|
20241101,202500,6077567050,31200,31200,31200,31200,0
|
|
20241101,202400,6077567050,31200,31200,31200,31200,0
|
|
20241101,202300,6077567050,31200,31200,31200,31200,0
|
|
20241101,202200,6077567050,31200,31200,31200,31200,0
|
|
20241101,202100,6077567050,31200,31200,31200,31200,0
|
|
20241101,202000,6077567050,31200,31200,31200,31200,0
|
|
20241101,201900,6077567050,31200,31200,31200,31200,0
|
|
20241101,201800,6077567050,31200,31200,31200,31200,0
|
|
20241101,201700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,201600,6077567050,31200,31200,31200,31200,0
|
|
20241101,201500,6077567050,31200,31200,31200,31200,0
|
|
20241101,201400,6077567050,31200,31200,31200,31200,0
|
|
20241101,201300,6077567050,31200,31200,31200,31200,0
|
|
20241101,201200,6077567050,31200,31200,31200,31200,0
|
|
20241101,201100,6077567050,31200,31200,31200,31200,0
|
|
20241101,201000,6077567050,31200,31200,31200,31200,0
|
|
20241101,200900,6077567050,31200,31200,31200,31200,0
|
|
20241101,200800,6077567050,31200,31200,31200,31200,0
|
|
20241101,200700,6077567050,31200,31200,31200,31200,0
|
|
20241101,200600,6077567050,31200,31200,31200,31200,0
|
|
20241101,200500,6077567050,31200,31200,31200,31200,0
|
|
20241101,200400,6077567050,31200,31200,31200,31200,0
|
|
20241101,200300,6077567050,31200,31200,31200,31200,0
|
|
20241101,200200,6077567050,31200,31200,31200,31200,0
|
|
20241101,200100,6077567050,31200,31200,31200,31200,0
|
|
20241101,200000,6077567050,31200,31200,31200,31200,0
|
|
20241101,195900,6077567050,31200,31200,31200,31200,0
|
|
20241101,195800,6077567050,31200,31200,31200,31200,0
|
|
20241101,195700,6077567050,31200,31200,31200,31200,0
|
|
20241101,195600,6077567050,31200,31200,31200,31200,0
|
|
20241101,195500,6077567050,31200,31200,31200,31200,0
|
|
20241101,195400,6077567050,31200,31200,31200,31200,0
|
|
20241101,195300,6077567050,31200,31200,31200,31200,0
|
|
20241101,195200,6077567050,31200,31200,31200,31200,0
|
|
20241101,195100,6077567050,31200,31200,31200,31200,0
|
|
20241101,195000,6077567050,31200,31200,31200,31200,0
|
|
20241101,194900,6077567050,31200,31200,31200,31200,0
|
|
20241101,194800,6077567050,31200,31200,31200,31200,0
|
|
20241101,194700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,194600,6077567050,31200,31200,31200,31200,0
|
|
20241101,194500,6077567050,31200,31200,31200,31200,0
|
|
20241101,194400,6077567050,31200,31200,31200,31200,0
|
|
20241101,194300,6077567050,31200,31200,31200,31200,0
|
|
20241101,194200,6077567050,31200,31200,31200,31200,0
|
|
20241101,194100,6077567050,31200,31200,31200,31200,0
|
|
20241101,194000,6077567050,31200,31200,31200,31200,0
|
|
20241101,193900,6077567050,31200,31200,31200,31200,0
|
|
20241101,193800,6077567050,31200,31200,31200,31200,0
|
|
20241101,193700,6077567050,31200,31200,31200,31200,0
|
|
20241101,193600,6077567050,31200,31200,31200,31200,0
|
|
20241101,193500,6077567050,31200,31200,31200,31200,0
|
|
20241101,193400,6077567050,31200,31200,31200,31200,0
|
|
20241101,193300,6077567050,31200,31200,31200,31200,0
|
|
20241101,193200,6077567050,31200,31200,31200,31200,0
|
|
20241101,193100,6077567050,31200,31200,31200,31200,0
|
|
20241101,193000,6077567050,31200,31200,31200,31200,0
|
|
20241101,192900,6077567050,31200,31200,31200,31200,0
|
|
20241101,192800,6077567050,31200,31200,31200,31200,0
|
|
20241101,192700,6077567050,31200,31200,31200,31200,0
|
|
20241101,192600,6077567050,31200,31200,31200,31200,0
|
|
20241101,192500,6077567050,31200,31200,31200,31200,0
|
|
20241101,192400,6077567050,31200,31200,31200,31200,0
|
|
20241101,192300,6077567050,31200,31200,31200,31200,0
|
|
20241101,192200,6077567050,31200,31200,31200,31200,0
|
|
20241101,192100,6077567050,31200,31200,31200,31200,0
|
|
20241101,192000,6077567050,31200,31200,31200,31200,0
|
|
20241101,191900,6077567050,31200,31200,31200,31200,0
|
|
20241101,191800,6077567050,31200,31200,31200,31200,0
|
|
20241101,191700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,191600,6077567050,31200,31200,31200,31200,0
|
|
20241101,191500,6077567050,31200,31200,31200,31200,0
|
|
20241101,191400,6077567050,31200,31200,31200,31200,0
|
|
20241101,191300,6077567050,31200,31200,31200,31200,0
|
|
20241101,191200,6077567050,31200,31200,31200,31200,0
|
|
20241101,191100,6077567050,31200,31200,31200,31200,0
|
|
20241101,191000,6077567050,31200,31200,31200,31200,0
|
|
20241101,190900,6077567050,31200,31200,31200,31200,0
|
|
20241101,190800,6077567050,31200,31200,31200,31200,0
|
|
20241101,190700,6077567050,31200,31200,31200,31200,0
|
|
20241101,190600,6077567050,31200,31200,31200,31200,0
|
|
20241101,190500,6077567050,31200,31200,31200,31200,0
|
|
20241101,190400,6077567050,31200,31200,31200,31200,0
|
|
20241101,190300,6077567050,31200,31200,31200,31200,0
|
|
20241101,190200,6077567050,31200,31200,31200,31200,0
|
|
20241101,190100,6077567050,31200,31200,31200,31200,0
|
|
20241101,190000,6077567050,31200,31200,31200,31200,0
|
|
20241101,185900,6077567050,31200,31200,31200,31200,0
|
|
20241101,185800,6077567050,31200,31200,31200,31200,0
|
|
20241101,185700,6077567050,31200,31200,31200,31200,0
|
|
20241101,185600,6077567050,31200,31200,31200,31200,0
|
|
20241101,185500,6077567050,31200,31200,31200,31200,0
|
|
20241101,185400,6077567050,31200,31200,31200,31200,0
|
|
20241101,185300,6077567050,31200,31200,31200,31200,0
|
|
20241101,185200,6077567050,31200,31200,31200,31200,0
|
|
20241101,185100,6077567050,31200,31200,31200,31200,0
|
|
20241101,185000,6077567050,31200,31200,31200,31200,0
|
|
20241101,184900,6077567050,31200,31200,31200,31200,0
|
|
20241101,184800,6077567050,31200,31200,31200,31200,0
|
|
20241101,184700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,184600,6077567050,31200,31200,31200,31200,0
|
|
20241101,184500,6077567050,31200,31200,31200,31200,0
|
|
20241101,184400,6077567050,31200,31200,31200,31200,0
|
|
20241101,184300,6077567050,31200,31200,31200,31200,0
|
|
20241101,184200,6077567050,31200,31200,31200,31200,0
|
|
20241101,184100,6077567050,31200,31200,31200,31200,0
|
|
20241101,184000,6077567050,31200,31200,31200,31200,0
|
|
20241101,183900,6077567050,31200,31200,31200,31200,0
|
|
20241101,183800,6077567050,31200,31200,31200,31200,0
|
|
20241101,183700,6077567050,31200,31200,31200,31200,0
|
|
20241101,183600,6077567050,31200,31200,31200,31200,0
|
|
20241101,183500,6077567050,31200,31200,31200,31200,0
|
|
20241101,183400,6077567050,31200,31200,31200,31200,0
|
|
20241101,183300,6077567050,31200,31200,31200,31200,0
|
|
20241101,183200,6077567050,31200,31200,31200,31200,0
|
|
20241101,183100,6077567050,31200,31200,31200,31200,0
|
|
20241101,183000,6077567050,31200,31200,31200,31200,0
|
|
20241101,182900,6077567050,31200,31200,31200,31200,0
|
|
20241101,182800,6077567050,31200,31200,31200,31200,0
|
|
20241101,182700,6077567050,31200,31200,31200,31200,0
|
|
20241101,182600,6077567050,31200,31200,31200,31200,0
|
|
20241101,182500,6077567050,31200,31200,31200,31200,0
|
|
20241101,182400,6077567050,31200,31200,31200,31200,0
|
|
20241101,182300,6077567050,31200,31200,31200,31200,0
|
|
20241101,182200,6077567050,31200,31200,31200,31200,0
|
|
20241101,182100,6077567050,31200,31200,31200,31200,0
|
|
20241101,182000,6077567050,31200,31200,31200,31200,0
|
|
20241101,181900,6077567050,31200,31200,31200,31200,0
|
|
20241101,181800,6077567050,31200,31200,31200,31200,0
|
|
20241101,181700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,181600,6077567050,31200,31200,31200,31200,0
|
|
20241101,181500,6077567050,31200,31200,31200,31200,0
|
|
20241101,181400,6077567050,31200,31200,31200,31200,0
|
|
20241101,181300,6077567050,31200,31200,31200,31200,0
|
|
20241101,181200,6077567050,31200,31200,31200,31200,0
|
|
20241101,181100,6077567050,31200,31200,31200,31200,0
|
|
20241101,181000,6077567050,31200,31200,31200,31200,0
|
|
20241101,180900,6077567050,31200,31200,31200,31200,0
|
|
20241101,180800,6077567050,31200,31200,31200,31200,0
|
|
20241101,180700,6077567050,31200,31200,31200,31200,0
|
|
20241101,180600,6077567050,31200,31200,31200,31200,0
|
|
20241101,180500,6077567050,31200,31200,31200,31200,0
|
|
20241101,180400,6077567050,31200,31200,31200,31200,0
|
|
20241101,180300,6077567050,31200,31200,31200,31200,0
|
|
20241101,180200,6077567050,31200,31200,31200,31200,0
|
|
20241101,180100,6077567050,31200,31200,31200,31200,0
|
|
20241101,180000,6077567050,31200,31200,31200,31200,0
|
|
20241101,175900,6077567050,31200,31200,31200,31200,0
|
|
20241101,175800,6077567050,31200,31200,31200,31200,0
|
|
20241101,175700,6077567050,31200,31200,31200,31200,0
|
|
20241101,175600,6077567050,31200,31200,31200,31200,0
|
|
20241101,175500,6077567050,31200,31200,31200,31200,0
|
|
20241101,175400,6077567050,31200,31200,31200,31200,0
|
|
20241101,175300,6077567050,31200,31200,31200,31200,0
|
|
20241101,175200,6077567050,31200,31200,31200,31200,0
|
|
20241101,175100,6077567050,31200,31200,31200,31200,0
|
|
20241101,175000,6077567050,31200,31200,31200,31200,0
|
|
20241101,174900,6077567050,31200,31200,31200,31200,0
|
|
20241101,174800,6077567050,31200,31200,31200,31200,0
|
|
20241101,174700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,174600,6077567050,31200,31200,31200,31200,0
|
|
20241101,174500,6077567050,31200,31200,31200,31200,0
|
|
20241101,174400,6077567050,31200,31200,31200,31200,0
|
|
20241101,174300,6077567050,31200,31200,31200,31200,0
|
|
20241101,174200,6077567050,31200,31200,31200,31200,0
|
|
20241101,174100,6077567050,31200,31200,31200,31200,0
|
|
20241101,174000,6077567050,31200,31200,31200,31200,0
|
|
20241101,173900,6077567050,31200,31200,31200,31200,0
|
|
20241101,173800,6077567050,31200,31200,31200,31200,0
|
|
20241101,173700,6077567050,31200,31200,31200,31200,0
|
|
20241101,173600,6077567050,31200,31200,31200,31200,0
|
|
20241101,173500,6077567050,31200,31200,31200,31200,0
|
|
20241101,173400,6077567050,31200,31200,31200,31200,0
|
|
20241101,173300,6077567050,31200,31200,31200,31200,0
|
|
20241101,173200,6077567050,31200,31200,31200,31200,0
|
|
20241101,173100,6077567050,31200,31200,31200,31200,0
|
|
20241101,173000,6077567050,31200,31200,31200,31200,0
|
|
20241101,172900,6077567050,31200,31200,31200,31200,0
|
|
20241101,172800,6077567050,31200,31200,31200,31200,0
|
|
20241101,172700,6077567050,31200,31200,31200,31200,0
|
|
20241101,172600,6077567050,31200,31200,31200,31200,0
|
|
20241101,172500,6077567050,31200,31200,31200,31200,0
|
|
20241101,172400,6077567050,31200,31200,31200,31200,0
|
|
20241101,172300,6077567050,31200,31200,31200,31200,0
|
|
20241101,172200,6077567050,31200,31200,31200,31200,0
|
|
20241101,172100,6077567050,31200,31200,31200,31200,0
|
|
20241101,172000,6077567050,31200,31200,31200,31200,0
|
|
20241101,171900,6077567050,31200,31200,31200,31200,0
|
|
20241101,171800,6077567050,31200,31200,31200,31200,0
|
|
20241101,171700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,171600,6077567050,31200,31200,31200,31200,0
|
|
20241101,171500,6077567050,31200,31200,31200,31200,0
|
|
20241101,171400,6077567050,31200,31200,31200,31200,0
|
|
20241101,171300,6077567050,31200,31200,31200,31200,0
|
|
20241101,171200,6077567050,31200,31200,31200,31200,0
|
|
20241101,171100,6077567050,31200,31200,31200,31200,0
|
|
20241101,171000,6077567050,31200,31200,31200,31200,0
|
|
20241101,170900,6077567050,31200,31200,31200,31200,0
|
|
20241101,170800,6077567050,31200,31200,31200,31200,0
|
|
20241101,170700,6077567050,31200,31200,31200,31200,0
|
|
20241101,170600,6077567050,31200,31200,31200,31200,0
|
|
20241101,170500,6077567050,31200,31200,31200,31200,0
|
|
20241101,170400,6077567050,31200,31200,31200,31200,0
|
|
20241101,170300,6077567050,31200,31200,31200,31200,0
|
|
20241101,170200,6077567050,31200,31200,31200,31200,0
|
|
20241101,170100,6077567050,31200,31200,31200,31200,0
|
|
20241101,170000,6077567050,31200,31200,31200,31200,0
|
|
20241101,165900,6077567050,31200,31200,31200,31200,0
|
|
20241101,165800,6077567050,31200,31200,31200,31200,0
|
|
20241101,165700,6077567050,31200,31200,31200,31200,0
|
|
20241101,165600,6077567050,31200,31200,31200,31200,0
|
|
20241101,165500,6077567050,31200,31200,31200,31200,0
|
|
20241101,165400,6077567050,31200,31200,31200,31200,0
|
|
20241101,165300,6077567050,31200,31200,31200,31200,0
|
|
20241101,165200,6077567050,31200,31200,31200,31200,0
|
|
20241101,165100,6077567050,31200,31200,31200,31200,0
|
|
20241101,165000,6077567050,31200,31200,31200,31200,0
|
|
20241101,164900,6077567050,31200,31200,31200,31200,0
|
|
20241101,164800,6077567050,31200,31200,31200,31200,0
|
|
20241101,164700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,164600,6077567050,31200,31200,31200,31200,0
|
|
20241101,164500,6077567050,31200,31200,31200,31200,0
|
|
20241101,164400,6077567050,31200,31200,31200,31200,0
|
|
20241101,164300,6077567050,31200,31200,31200,31200,0
|
|
20241101,164200,6077567050,31200,31200,31200,31200,0
|
|
20241101,164100,6077567050,31200,31200,31200,31200,0
|
|
20241101,164000,6077567050,31200,31200,31200,31200,0
|
|
20241101,163900,6077567050,31200,31200,31200,31200,0
|
|
20241101,163800,6077567050,31200,31200,31200,31200,0
|
|
20241101,163700,6077567050,31200,31200,31200,31200,0
|
|
20241101,163600,6077567050,31200,31200,31200,31200,0
|
|
20241101,163500,6077567050,31200,31200,31200,31200,0
|
|
20241101,163400,6077567050,31200,31200,31200,31200,0
|
|
20241101,163300,6077567050,31200,31200,31200,31200,0
|
|
20241101,163200,6077567050,31200,31200,31200,31200,0
|
|
20241101,163100,6077567050,31200,31200,31200,31200,0
|
|
20241101,163000,6077567050,31200,31200,31200,31200,0
|
|
20241101,162900,6077567050,31200,31200,31200,31200,0
|
|
20241101,162800,6077567050,31200,31200,31200,31200,0
|
|
20241101,162700,6077567050,31200,31200,31200,31200,0
|
|
20241101,162600,6077567050,31200,31200,31200,31200,0
|
|
20241101,162500,6077567050,31200,31200,31200,31200,0
|
|
20241101,162400,6077567050,31200,31200,31200,31200,0
|
|
20241101,162300,6077567050,31200,31200,31200,31200,0
|
|
20241101,162200,6077567050,31200,31200,31200,31200,0
|
|
20241101,162100,6077567050,31200,31200,31200,31200,0
|
|
20241101,162000,6077567050,31200,31200,31200,31200,0
|
|
20241101,161900,6077567050,31200,31200,31200,31200,0
|
|
20241101,161800,6077567050,31200,31200,31200,31200,0
|
|
20241101,161700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,161600,6077567050,31200,31200,31200,31200,0
|
|
20241101,161500,6077567050,31200,31200,31200,31200,0
|
|
20241101,161400,6077567050,31200,31200,31200,31200,0
|
|
20241101,161300,6077567050,31200,31200,31200,31200,0
|
|
20241101,161200,6077567050,31200,31200,31200,31200,0
|
|
20241101,161100,6077567050,31200,31200,31200,31200,0
|
|
20241101,161000,6077567050,31200,31200,31200,31200,0
|
|
20241101,160900,6077567050,31200,31200,31200,31200,0
|
|
20241101,160800,6077567050,31200,31200,31200,31200,0
|
|
20241101,160700,6077567050,31200,31200,31200,31200,0
|
|
20241101,160600,6077567050,31200,31200,31200,31200,0
|
|
20241101,160500,6077567050,31200,31200,31200,31200,0
|
|
20241101,160400,6077567050,31200,31200,31200,31200,0
|
|
20241101,160300,6077567050,31200,31200,31200,31200,0
|
|
20241101,160200,6077567050,31200,31200,31200,31200,0
|
|
20241101,160100,6077567050,31200,31200,31200,31200,0
|
|
20241101,160000,6077567050,31200,31200,31200,31200,0
|
|
20241101,155900,6077567050,31200,31200,31200,31200,0
|
|
20241101,155800,6077567050,31200,31200,31200,31200,0
|
|
20241101,155700,6077567050,31200,31200,31200,31200,0
|
|
20241101,155600,6077567050,31200,31200,31200,31200,0
|
|
20241101,155500,6077567050,31200,31200,31200,31200,0
|
|
20241101,155400,6077567050,31200,31200,31200,31200,0
|
|
20241101,155300,6077567050,31200,31200,31200,31200,0
|
|
20241101,155200,6077567050,31200,31200,31200,31200,0
|
|
20241101,155100,6077567050,31200,31200,31200,31200,0
|
|
20241101,155000,6077567050,31200,31200,31200,31200,0
|
|
20241101,154900,6077567050,31200,31200,31200,31200,0
|
|
20241101,154800,6077567050,31200,31200,31200,31200,0
|
|
20241101,154700,6077567050,31200,31200,31200,31200,4520
|
|
20241101,154600,6077567050,31200,31200,31200,31200,0
|
|
20241101,154500,6077567050,31200,31200,31200,31200,0
|
|
20241101,154400,6077567050,31200,31200,31200,31200,0
|
|
20241101,154300,6077567050,31200,31200,31200,31200,0
|
|
20241101,154200,6077567050,31200,31200,31200,31200,0
|
|
20241101,154100,6077567050,31200,31200,31200,31200,0
|
|
20241101,154000,6077567050,31200,31200,31200,31200,0
|
|
20241101,153900,6077567050,31200,31200,31200,31200,0
|
|
20241101,153800,6077567050,31200,31200,31200,31200,0
|
|
20241101,153700,6077567050,31200,31200,31200,31200,0
|
|
20241101,153600,6077567050,31200,31200,31200,31200,0
|
|
20241101,153500,6077567050,31200,31200,31200,31200,0
|
|
20241101,153400,6077567050,31200,31200,31200,31200,0
|
|
20241101,153300,6077567050,31200,31200,31200,31200,0
|
|
20241101,153200,6077567050,31200,31200,31200,31200,0
|
|
20241101,153100,6077567050,31200,31200,31200,31200,0
|
|
20241101,153000,6077567050,31200,31200,31200,31200,4520
|
|
20241101,152900,5936543050,31150,31150,31150,31150,0
|
|
20241101,152800,5936543050,31150,31150,31150,31150,0
|
|
20241101,152700,5936543050,31150,31150,31150,31150,0
|
|
20241101,152600,5936543050,31150,31150,31150,31150,0
|
|
20241101,152500,5936543050,31150,31150,31150,31150,0
|
|
20241101,152400,5936543050,31150,31150,31150,31150,0
|
|
20241101,152300,5936543050,31150,31150,31150,31150,0
|
|
20241101,152200,5936543050,31150,31150,31150,31150,0
|
|
20241101,152100,5936543050,31150,31150,31150,31150,0
|
|
20241101,152000,5936543050,31150,31150,31150,31150,0
|
|
20241101,151900,5936543050,31150,31200,31200,31150,138
|
|
20241101,151800,5932243100,31200,31150,31200,31150,302
|
|
20241101,151700,5922834800,31100,31300,31300,31100,835
|
|
20241101,151600,5896796650,31300,31150,31300,31150,1014
|
|
20241101,151500,5865098300,31300,31250,31300,31150,1033
|
|
20241101,151400,5832827650,31200,31250,31300,31100,1117
|
|
20241101,151300,5797924300,31250,31250,31250,31150,1062
|
|
20241101,151200,5764747250,31250,31200,31250,31200,920
|
|
20241101,151100,5736000550,31250,31200,31250,31200,956
|
|
20241101,151000,5706130250,31250,31250,31250,31100,1071
|
|
20241101,150900,5672685500,31200,31200,31250,31200,1313
|
|
20241101,150800,5631683700,31150,31150,31200,31150,1064
|
|
20241101,150700,5598495450,31150,31200,31200,31150,964
|
|
20241101,150600,5568424600,31200,31100,31200,31000,843
|
|
20241101,150500,5542169300,31100,31000,31200,31000,1029
|
|
20241101,150400,5510130850,31050,31100,31200,31000,1006
|
|
20241101,150300,5478803800,31050,31200,31200,31000,1566
|
|
20241101,150200,5430164400,31200,31150,31200,31000,833
|
|
20241101,150100,5404225700,31150,31150,31200,31000,738
|
|
20241101,150000,5381242450,31150,31150,31150,31100,696
|
|
20241101,145900,5359562100,31150,31150,31150,31050,1011
|
|
20241101,145800,5328082550,31150,31200,31200,31000,683
|
|
20241101,145700,5306807050,31200,31200,31200,31000,713
|
|
20241101,145600,5284595100,31000,31150,31200,31000,892
|
|
20241101,145500,5256813400,31150,31100,31150,31050,841
|
|
20241101,145400,5230650150,31100,31100,31150,31050,674
|
|
20241101,145300,5209684300,31100,31100,31150,31050,839
|
|
20241101,145200,5183577800,31100,31100,31100,31050,647
|
|
20241101,145100,5163458050,31100,31100,31100,31050,724
|
|
20241101,145000,5140945550,31100,31100,31150,31000,575
|
|
20241101,144900,5123061150,31100,31050,31100,31000,752
|
|
20241101,144800,5099702500,31050,31100,31100,31000,731
|
|
20241101,144700,5077015000,31050,31100,31100,31000,539
|
|
20241101,144600,5060281400,31000,31100,31100,30950,491
|
|
20241101,144500,5045036000,31100,31150,31150,30900,2748
|
|
20241101,144400,4959779700,31150,31050,31150,31050,629
|
|
20241101,144300,4940237200,31050,31050,31050,31050,541
|
|
20241101,144200,4923439150,31050,31100,31150,30900,1622
|
|
20241101,144100,4873192400,31100,31100,31100,31100,630
|
|
20241101,144000,4853599400,31100,31100,31100,31050,478
|
|
20241101,143900,4838734850,31100,31100,31100,31050,533
|
|
20241101,143800,4822162000,31100,31100,31100,31050,585
|
|
20241101,143700,4803976800,31100,31100,31100,31050,472
|
|
20241101,143600,4789299450,31050,31100,31100,31050,559
|
|
20241101,143500,4771921850,31100,31100,31100,31050,519
|
|
20241101,143400,4755785700,31100,31100,31100,31050,565
|
|
20241101,143300,4738218050,31100,31100,31100,31050,504
|
|
20241101,143200,4722547350,31100,31050,31100,31050,420
|
|
20241101,143100,4709495600,31050,31050,31050,31050,369
|
|
20241101,143000,4698038150,31050,31000,31050,31000,583
|
|
20241101,142900,4679948450,31000,31000,31000,30950,434
|
|
20241101,142800,4666495550,31000,31000,31000,30950,440
|
|
20241101,142700,4652861550,31000,31000,31000,30850,350
|
|
20241101,142600,4642018200,31000,31000,31000,30900,290
|
|
20241101,142500,4633029350,31000,31000,31000,30850,422
|
|
20241101,142400,4619958650,31000,31000,31000,30950,84
|
|
20241101,142300,4617356000,31000,30950,31000,30900,242
|
|
20241101,142200,4609867300,30950,30950,30950,30950,107
|
|
20241101,142100,4606555650,30950,30950,30950,30950,97
|
|
20241101,142000,4603553500,30950,31000,31000,30950,203
|
|
20241101,141900,4597266750,31000,31000,31000,30950,174
|
|
20241101,141800,4591877050,31000,31000,31000,31000,118
|
|
20241101,141700,4588219050,31000,31000,31000,30950,107
|
|
20241101,141600,4584902150,31000,31000,31000,31000,209
|
|
20241101,141500,4578423150,31000,31050,31050,30950,334
|
|
20241101,141400,4568066950,31000,31000,31050,31000,141
|
|
20241101,141300,4563693150,31000,31000,31050,31000,203
|
|
20241101,141200,4557397200,31000,31000,31000,31000,116
|
|
20241101,141100,4553801200,31000,30950,31000,30950,610
|
|
20241101,141000,4534920950,30950,30950,30950,30850,607
|
|
20241101,140900,4516163400,30950,31050,31050,30950,1047
|
|
20241101,140800,4483709150,31050,31050,31050,31050,101
|
|
20241101,140700,4480573100,31050,31050,31050,31050,116
|
|
20241101,140600,4476971300,31050,31050,31050,31050,167
|
|
20241101,140500,4471785950,31000,31050,31050,31000,173
|
|
20241101,140400,4466414850,31050,31050,31050,31050,102
|
|
20241101,140300,4463247750,31050,31050,31050,31050,141
|
|
20241101,140200,4458869700,31050,31050,31050,31000,241
|
|
20241101,140100,4451391300,31050,31050,31050,31000,107
|
|
20241101,140000,4448069000,31050,31050,31050,31050,178
|
|
20241101,135900,4442542100,31050,31050,31050,31000,122
|
|
20241101,135800,4438755100,31050,31050,31050,31000,183
|
|
20241101,135700,4433075100,31050,31050,31050,31050,111
|
|
20241101,135600,4429628550,31050,31050,31050,31000,235
|
|
20241101,135500,4422336600,31050,31050,31050,31000,138
|
|
20241101,135400,4418051750,31050,31050,31050,31050,128
|
|
20241101,135300,4414077350,31050,31050,31050,31000,175
|
|
20241101,135200,4408644650,31050,31050,31050,31000,117
|
|
20241101,135100,4405012850,31050,31050,31050,31000,171
|
|
20241101,135000,4399704450,31000,31050,31050,31000,206
|
|
20241101,134900,4393310500,31050,31050,31050,31000,151
|
|
20241101,134800,4388622150,31050,31050,31050,31000,83
|
|
20241101,134700,4386046050,31050,31050,31050,31000,261
|
|
20241101,134600,4377944900,31050,31000,31050,30950,188
|
|
20241101,134500,4372114900,31000,31000,31000,30950,104
|
|
20241101,134400,4368891000,30950,31000,31000,30950,152
|
|
20241101,134300,4364179150,31000,31000,31000,30950,154
|
|
20241101,134200,4359405350,31000,31050,31050,31000,141
|
|
20241101,134100,4355032050,31050,31000,31050,30950,111
|
|
20241101,134000,4351591450,31000,31000,31000,31000,164
|
|
20241101,133900,4346507450,30950,30950,31050,30950,151
|
|
20241101,133800,4341823800,31050,31050,31050,31000,87
|
|
20241101,133700,4339123950,31050,31000,31050,31000,73
|
|
20241101,133600,4336857400,31050,31050,31050,30950,185
|
|
20241101,133500,4331116100,31050,31000,31100,31000,300
|
|
20241101,133400,4321806000,31050,31050,31050,31000,63
|
|
20241101,133300,4319849950,31050,31050,31050,31000,186
|
|
20241101,133200,4314075100,31050,31050,31050,30950,184
|
|
20241101,133100,4308367950,31050,31000,31050,30900,294
|
|
20241101,133000,4299254550,31050,31000,31050,30950,199
|
|
20241101,132900,4293080750,30950,30900,31000,30900,1352
|
|
20241101,132800,4251283850,30900,30850,30900,30850,234
|
|
20241101,132700,4244058400,30900,30900,30900,30850,124
|
|
20241101,132600,4240228000,30900,30900,30900,30800,208
|
|
20241101,132500,4233804600,30900,30950,30950,30800,503
|
|
20241101,132400,4218267700,30950,30950,30950,30900,109
|
|
20241101,132300,4214895250,30900,30950,30950,30900,122
|
|
20241101,132200,4211120450,30950,30950,30950,30900,181
|
|
20241101,132100,4205520000,30950,30950,30950,30900,138
|
|
20241101,132000,4201249000,30950,31000,31000,30900,155
|
|
20241101,131900,4196450750,31000,31000,31000,30900,211
|
|
20241101,131800,4189915550,30950,30950,31000,30950,345
|
|
20241101,131700,4179232900,31000,31000,31000,30950,491
|
|
20241101,131600,4164032400,31000,31000,31000,30950,193
|
|
20241101,131500,4158052700,31000,31000,31050,30950,225
|
|
20241101,131400,4151076400,31050,31000,31050,31000,110
|
|
20241101,131300,4147661850,31000,31000,31050,30950,393
|
|
20241101,131200,4135477250,31000,31000,31050,30950,144
|
|
20241101,131100,4131010500,31050,31050,31050,31000,226
|
|
20241101,131000,4123995450,31050,31000,31050,30950,226
|
|
20241101,130900,4116984050,31050,31000,31050,30950,105
|
|
20241101,130800,4113729050,31000,31000,31000,31000,171
|
|
20241101,130700,4108428050,31000,30950,31000,30950,198
|
|
20241101,130600,4102290550,31000,31000,31000,31000,71
|
|
20241101,130500,4100089550,31000,31000,31000,30950,84
|
|
20241101,130400,4097485650,31000,31000,31000,30950,317
|
|
20241101,130300,4087668650,31000,31050,31050,30950,386
|
|
20241101,130200,4075702600,31050,30950,31100,30950,1037
|
|
20241101,130100,4043554300,31000,31000,31000,30950,51
|
|
20241101,130000,4041973400,31000,31000,31000,30950,152
|
|
20241101,125900,4037261500,30950,31000,31000,30950,51
|
|
20241101,125800,4035681000,31000,31000,31000,30950,100
|
|
20241101,125700,4032581500,31000,31100,31100,31000,383
|
|
20241101,125600,4020699650,31100,31050,31100,31000,294
|
|
20241101,125500,4011570300,31050,31000,31050,31000,28
|
|
20241101,125400,4010701000,31000,31050,31050,31000,56
|
|
20241101,125300,4008962650,31050,31050,31050,31000,199
|
|
20241101,125200,4002784300,31000,31050,31050,31000,85
|
|
20241101,125100,4000146900,31050,31050,31050,31000,153
|
|
20241101,125000,3995396800,31050,31050,31050,31050,152
|
|
20241101,124900,3990677200,31050,31050,31050,31000,96
|
|
20241101,124800,3987696950,31050,31050,31050,31000,80
|
|
20241101,124700,3985213400,31050,31050,31050,31000,76
|
|
20241101,124600,3982853700,31000,31050,31050,31000,324
|
|
20241101,124500,3972794000,31050,31050,31050,31000,72
|
|
20241101,124400,3970560050,31000,31050,31050,31000,83
|
|
20241101,124300,3967983500,31050,31050,31050,31000,99
|
|
20241101,124200,3964910000,31000,31000,31050,30950,131
|
|
20241101,124100,3960850450,31000,31000,31000,30950,58
|
|
20241101,124000,3959052900,31000,31000,31050,30950,211
|
|
20241101,123900,3952510800,31000,31000,31000,30950,165
|
|
20241101,123800,3947398250,31000,30950,31000,30950,50
|
|
20241101,123700,3945849000,31000,31000,31000,30950,94
|
|
20241101,123600,3942935050,31000,31000,31000,30950,258
|
|
20241101,123500,3934937550,31000,31000,31000,30950,116
|
|
20241101,123400,3931341600,31000,31000,31000,30950,57
|
|
20241101,123300,3929575100,31000,31000,31000,30950,79
|
|
20241101,123200,3927126600,31000,31000,31000,30950,258
|
|
20241101,123100,3919128950,31000,31000,31000,30950,131
|
|
20241101,123000,3915069900,31000,31000,31000,30950,103
|
|
20241101,122900,3911878850,30950,31000,31000,30950,161
|
|
20241101,122800,3906893150,31000,31000,31000,30950,193
|
|
20241101,122700,3900912300,31000,31050,31050,30950,998
|
|
20241101,122600,3869975850,31050,31050,31050,31000,149
|
|
20241101,122500,3865351200,31050,31050,31050,31050,46
|
|
20241101,122400,3863922900,31000,31000,31050,31000,109
|
|
20241101,122300,3860539050,31050,31050,31050,31000,108
|
|
20241101,122200,3857187550,31050,31000,31050,31000,114
|
|
20241101,122100,3853651150,31000,31050,31050,31000,152
|
|
20241101,122000,3848933550,31050,31050,31050,31000,247
|
|
20241101,121900,3841274000,31000,31050,31050,31000,80
|
|
20241101,121800,3838790550,31000,31050,31050,31000,499
|
|
20241101,121700,3823318950,31000,31050,31050,31000,144
|
|
20241101,121600,3818849150,31050,31100,31100,31050,119
|
|
20241101,121500,3815153800,31100,31100,31100,31000,119
|
|
20241101,121400,3811459400,31050,31050,31100,31050,96
|
|
20241101,121300,3808476600,31100,31100,31100,31050,644
|
|
20241101,121200,3788475650,31100,31100,31200,31100,789
|
|
20241101,121100,3763934850,31100,31100,31100,31050,67
|
|
20241101,121000,3761851900,31100,31100,31100,31050,215
|
|
20241101,120900,3755167950,31100,31100,31100,31050,147
|
|
20241101,120800,3750600950,31100,31050,31100,31050,151
|
|
20241101,120700,3745909800,31100,31100,31100,31050,149
|
|
20241101,120600,3741281200,31100,31100,31100,31050,221
|
|
20241101,120500,3734410750,31100,31050,31100,31050,311
|
|
20241101,120400,3724749050,31050,31100,31100,31050,178
|
|
20241101,120300,3719219650,31100,31100,31100,31050,147
|
|
20241101,120200,3714649700,31100,31200,31200,31050,543
|
|
20241101,120100,3697750900,31250,31200,31250,31150,153
|
|
20241101,120000,3692979600,31250,31250,31250,31200,55
|
|
20241101,115900,3691261400,31150,31250,31250,31150,258
|
|
20241101,115800,3683211900,31200,31250,31250,31200,520
|
|
20241101,115700,3666984950,31250,31200,31250,31200,262
|
|
20241101,115600,3658799050,31250,31250,31250,31200,76
|
|
20241101,115500,3656425850,31250,31250,31250,31250,125
|
|
20241101,115400,3652519600,31250,31250,31300,31250,139
|
|
20241101,115300,3648174800,31250,31250,31250,31200,90
|
|
20241101,115200,3645366150,31200,31250,31250,31200,164
|
|
20241101,115100,3640241350,31250,31250,31250,31200,78
|
|
20241101,115000,3637804300,31250,31200,31250,31200,92
|
|
20241101,114900,3634931600,31200,31250,31250,31200,49
|
|
20241101,114800,3633400850,31250,31250,31250,31200,173
|
|
20241101,114700,3627997000,31250,31300,31300,31200,108
|
|
20241101,114600,3624621100,31300,31300,31300,31250,55
|
|
20241101,114500,3622901400,31300,31300,31300,31250,89
|
|
20241101,114400,3620117300,31300,31300,31300,31250,166
|
|
20241101,114300,3614923000,31300,31300,31300,31250,100
|
|
20241101,114200,3611795400,31250,31300,31300,31250,52
|
|
20241101,114100,3610168400,31300,31300,31300,31250,162
|
|
20241101,114000,3605099350,31300,31300,31300,31250,136
|
|
20241101,113900,3600846400,31250,31300,31300,31250,55
|
|
20241101,113800,3599126350,31300,31300,31300,31250,60
|
|
20241101,113700,3597248950,31300,31300,31300,31250,201
|
|
20241101,113600,3590958650,31250,31300,31300,31250,155
|
|
20241101,113500,3586110400,31300,31300,31300,31250,82
|
|
20241101,113400,3583545800,31300,31300,31300,31250,165
|
|
20241101,113300,3578382100,31250,31300,31300,31250,127
|
|
20241101,113200,3574407900,31300,31250,31300,31200,131
|
|
20241101,113100,3570317800,31250,31300,31300,31200,196
|
|
20241101,113000,3564193300,31200,31250,31300,31200,350
|
|
20241101,112900,3553265800,31200,31250,31250,31200,149
|
|
20241101,112800,3548610700,31250,31250,31250,31200,83
|
|
20241101,112700,3546017500,31300,31300,31300,31250,249
|
|
20241101,112600,3538227000,31250,31250,31300,31200,1047
|
|
20241101,112500,3505506100,31250,31200,31250,31200,90
|
|
20241101,112400,3502697100,31250,31200,31250,31200,101
|
|
20241101,112300,3499542900,31250,31250,31250,31200,267
|
|
20241101,112200,3491202150,31250,31250,31250,31200,49
|
|
20241101,112100,3489670950,31200,31250,31250,31200,58
|
|
20241101,112000,3487859200,31200,31250,31250,31200,119
|
|
20241101,111900,3484141550,31250,31200,31250,31200,214
|
|
20241101,111800,3477457250,31250,31300,31300,31200,73
|
|
20241101,111700,3475176250,31300,31250,31300,31250,122
|
|
20241101,111600,3471360250,31250,31250,31300,31250,231
|
|
20241101,111500,3464138850,31250,31250,31250,31200,130
|
|
20241101,111400,3460078950,31250,31300,31300,31200,173
|
|
20241101,111300,3454674950,31250,31300,31300,31200,85
|
|
20241101,111200,3452017550,31300,31250,31300,31250,160
|
|
20241101,111100,3447016750,31250,31250,31250,31200,73
|
|
20241101,111000,3444737400,31200,31300,31350,31200,935
|
|
20241101,110900,3415483650,31350,31350,31350,31300,78
|
|
20241101,110800,3413038400,31350,31350,31350,31300,138
|
|
20241101,110700,3408712150,31300,31350,31350,31300,33
|
|
20241101,110600,3407678650,31300,31350,31350,31300,150
|
|
20241101,110500,3402978800,31350,31300,31350,31300,199
|
|
20241101,110400,3396742750,31300,31300,31350,31250,632
|
|
20241101,110300,3376964650,31300,31250,31300,31200,136
|
|
20241101,110200,3372711200,31300,31250,31300,31250,76
|
|
20241101,110100,3370333750,31300,31300,31300,31200,210
|
|
20241101,110000,3363764850,31300,31350,31350,31250,253
|
|
20241101,105900,3355847050,31350,31350,31350,31300,79
|
|
20241101,105800,3353371950,31350,31250,31350,31200,575
|
|
20241101,105700,3335380500,31250,31300,31300,31250,313
|
|
20241101,105600,3325587850,31300,31250,31350,31250,311
|
|
20241101,105500,3315862650,31250,31250,31300,31200,491
|
|
20241101,105400,3300516350,31300,31350,31350,31250,279
|
|
20241101,105300,3291782600,31300,31350,31350,31300,142
|
|
20241101,105200,3287336900,31350,31350,31350,31300,150
|
|
20241101,105100,3282639750,31350,31350,31350,31350,118
|
|
20241101,105000,3278940450,31400,31350,31400,31300,338
|
|
20241101,104900,3268337900,31300,31350,31400,31300,212
|
|
20241101,104800,3261691550,31400,31450,31450,31400,234
|
|
20241101,104700,3254342100,31450,31450,31450,31400,153
|
|
20241101,104600,3249530900,31400,31450,31450,31400,266
|
|
20241101,104500,3241168100,31500,31500,31500,31300,4214
|
|
20241101,104400,3108672950,31400,31400,31450,31250,3013
|
|
20241101,104300,3014025850,31300,31250,31400,31250,5184
|
|
20241101,104200,2851456300,31300,31350,31400,31250,215
|
|
20241101,104100,2844725350,31250,31250,31400,31250,3049
|
|
20241101,104000,2749248250,31250,31150,31250,31100,1552
|
|
20241101,103900,2700846450,31150,31100,31150,31100,131
|
|
20241101,103800,2696766500,31100,31150,31150,31100,125
|
|
20241101,103700,2692878050,31050,31050,31150,31050,714
|
|
20241101,103600,2670676850,31100,31050,31100,31000,3501
|
|
20241101,103500,2561963850,31000,31000,31000,31000,491
|
|
20241101,103400,2546742850,31000,30950,31000,30950,72
|
|
20241101,103300,2544511500,31000,30950,31050,30950,141
|
|
20241101,103200,2540141400,31000,31000,31000,31000,150
|
|
20241101,103100,2535491400,31000,31000,31000,30950,90
|
|
20241101,103000,2532702400,30950,31000,31000,30950,91
|
|
20241101,102900,2529881650,31000,31050,31050,30950,117
|
|
20241101,102800,2526250750,31000,31050,31050,31000,299
|
|
20241101,102700,2516979250,31050,30950,31050,30950,1019
|
|
20241101,102600,2485398450,30950,30950,30950,30950,120
|
|
20241101,102500,2481684450,30950,31050,31050,30900,1215
|
|
20241101,102400,2444058200,31000,31050,31050,31000,189
|
|
20241101,102300,2438196700,31050,31050,31050,31000,99
|
|
20241101,102200,2435123500,31050,31050,31050,31000,44
|
|
20241101,102100,2433757750,31050,31050,31050,31000,221
|
|
20241101,102000,2426900650,31000,31000,31000,30950,907
|
|
20241101,101900,2398785750,31000,31000,31050,31000,261
|
|
20241101,101800,2390694300,31000,31000,31000,30950,834
|
|
20241101,101700,2364850300,31000,31000,31050,31000,235
|
|
20241101,101600,2357559500,31050,31000,31050,31000,686
|
|
20241101,101500,2336290050,31050,30950,31050,30900,2249
|
|
20241101,101400,2266571250,31000,30950,31000,30900,1889
|
|
20241101,101300,2208117050,30950,30950,31000,30950,270
|
|
20241101,101200,2199760150,30950,30950,30950,30950,33
|
|
20241101,101100,2198738800,30900,30900,30900,30800,628
|
|
20241101,101000,2179365000,30850,30900,30900,30850,198
|
|
20241101,100900,2173251550,30900,30900,30900,30800,582
|
|
20241101,100800,2155285300,30900,30900,30900,30900,19
|
|
20241101,100700,2154698200,30800,30900,30900,30800,216
|
|
20241101,100600,2148035300,30900,30900,30900,30800,29
|
|
20241101,100500,2147139500,30900,30950,30950,30800,3337
|
|
20241101,100400,2043968200,30950,30950,30950,30950,80
|
|
20241101,100300,2041492200,30950,30850,30950,30850,1677
|
|
20241101,100200,1989669850,30850,30800,30900,30750,2326
|
|
20241101,100100,1918024700,30800,30750,30800,30700,1260
|
|
20241101,100000,1879320500,30750,30650,30750,30650,372
|
|
20241101,095900,1867899850,30650,30750,30750,30650,116
|
|
20241101,095800,1864339700,30750,30700,30750,30700,62
|
|
20241101,095700,1862435700,30700,30700,30750,30700,267
|
|
20241101,095600,1854238200,30650,30750,30750,30650,244
|
|
20241101,095500,1846740150,30750,30650,30800,30650,61
|
|
20241101,095400,1844868100,30800,30800,30800,30650,48
|
|
20241101,095300,1843393150,30600,30800,30800,30600,1049
|
|
20241101,095200,1811227550,30550,30750,30850,30550,2674
|
|
20241101,095100,1729050900,30600,30550,30750,30500,1104
|
|
20241101,095000,1695187400,30550,30550,30550,30500,123
|
|
20241101,094900,1691432600,30550,30500,30550,30500,152
|
|
20241101,094800,1686792400,30550,30600,30600,30500,276
|
|
20241101,094700,1678362750,30550,30550,30600,30550,430
|
|
20241101,094600,1665225050,30550,30600,30600,30500,123
|
|
20241101,094500,1661468300,30600,30600,30700,30550,1277
|
|
20241101,094400,1622354000,30550,30550,30600,30550,110
|
|
20241101,094300,1618990050,30600,30550,30600,30550,270
|
|
20241101,094200,1610740600,30550,30600,30600,30550,120
|
|
20241101,094100,1607070250,30550,30600,30600,30500,173
|
|
20241101,094000,1601778600,30650,30650,30650,30500,826
|
|
20241101,093900,1576538950,30650,30700,30700,30600,296
|
|
20241101,093800,1567471450,30650,30700,30700,30650,144
|
|
20241101,093700,1563052550,30650,30700,30700,30650,80
|
|
20241101,093600,1560599300,30700,30700,30700,30650,92
|
|
20241101,093500,1557776050,30700,30700,30700,30650,76
|
|
20241101,093400,1555445000,30700,30650,30700,30650,157
|
|
20241101,093300,1550628750,30700,30700,30700,30700,277
|
|
20241101,093200,1542124850,30650,30750,30750,30650,361
|
|
20241101,093100,1531050350,30700,30750,30750,30650,228
|
|
20241101,093000,1524051500,30750,30650,30750,30650,547
|
|
20241101,092900,1507262000,30650,30700,30700,30600,550
|
|
20241101,092800,1490405000,30700,30650,30700,30650,55
|
|
20241101,092700,1488718400,30650,30700,30700,30600,112
|
|
20241101,092600,1485286000,30700,30650,30700,30600,247
|
|
20241101,092500,1477714400,30600,30500,30650,30500,161
|
|
20241101,092400,1472793200,30650,30600,30650,30550,469
|
|
20241101,092300,1458456200,30600,30550,30700,30550,1231
|
|
20241101,092200,1420777000,30600,30450,30700,30350,2146
|
|
20241101,092100,1355216900,30350,30500,30550,30350,337
|
|
20241101,092000,1344952500,30500,30450,30550,30400,513
|
|
20241101,091900,1329330900,30450,30450,30500,30350,255
|
|
20241101,091800,1321577700,30400,30550,30550,30350,99
|
|
20241101,091700,1318565450,30600,30600,30600,30200,1485
|
|
20241101,091600,1273461250,30550,30300,30600,30250,2600
|
|
20241101,091500,1194324450,30300,30250,30300,30200,169
|
|
20241101,091400,1189213350,30300,30350,30400,30200,913
|
|
20241101,091300,1161600800,30300,30100,30300,30100,562
|
|
20241101,091200,1144635300,30100,30100,30150,30100,215
|
|
20241101,091100,1138157400,30150,30100,30150,30050,824
|
|
20241101,091000,1113357050,30050,30050,30100,30000,766
|
|
20241101,090900,1090345300,30050,30000,30050,29950,1365
|
|
20241101,090800,1049420800,30000,30050,30100,29950,2387
|
|
20241101,090700,977735650,30050,29950,30150,29950,2028
|
|
20241101,090600,916910600,30000,30000,30000,29850,5566
|
|
20241101,090500,750078000,30000,30000,30100,30000,1997
|
|
20241101,090400,690063900,30100,30150,30200,30050,5274
|
|
20241101,090300,531306950,30150,30250,30300,30150,3702
|
|
20241101,090200,419469750,30200,30300,30450,30200,4997
|
|
20241101,090100,267963000,30300,30700,30700,30250,2294
|
|
20241101,090000,198133200,30650,31000,31050,30600,6303
|